Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.94 | 33.17 | 32.30 | 32.99 | 322,330 | -0.07(-0.21%) |
Aug 28, 2020 | 33.77 | 33.77 | 32.88 | 33.06 | 237,534 | -0.36(-1.06%) |
Aug 27, 2020 | 33.63 | 33.86 | 33.13 | 33.42 | 506,608 | +0.02(+0.06%) |
Aug 26, 2020 | 33.53 | 33.86 | 33.24 | 33.40 | 332,111 | -0.11(-0.32%) |
Aug 25, 2020 | 33.12 | 33.67 | 33.00 | 33.51 | 369,016 | +0.38(+1.16%) |
Aug 24, 2020 | 32.54 | 33.35 | 32.41 | 33.12 | 215,015 | +0.80(+2.47%) |
Aug 21, 2020 | 32.45 | 32.65 | 31.77 | 32.32 | 220,010 | -0.15(-0.46%) |
Aug 20, 2020 | 31.99 | 32.79 | 31.90 | 32.47 | 282,258 | +0.28(+0.86%) |
Aug 19, 2020 | 32.00 | 32.68 | 31.79 | 32.19 | 230,642 | +0.29(+0.89%) |
Aug 18, 2020 | 31.74 | 32.30 | 31.61 | 31.91 | 262,174 | +0.16(+0.50%) |
Aug 17, 2020 | 31.08 | 31.97 | 31.00 | 31.75 | 212,787 | +0.66(+2.12%) |
Aug 14, 2020 | 30.69 | 31.44 | 30.23 | 31.09 | 211,771 | +0.16(+0.51%) |
Aug 13, 2020 | 30.88 | 31.22 | 30.46 | 30.93 | 151,927 | +0.06(+0.19%) |
Aug 12, 2020 | 30.94 | 31.21 | 30.70 | 30.88 | 209,970 | +0.21(+0.67%) |
Aug 11, 2020 | 30.59 | 31.18 | 30.30 | 30.67 | 204,650 | +0.44(+1.46%) |
Aug 10, 2020 | 30.87 | 31.19 | 30.11 | 30.23 | 426,867 | -0.63(-2.04%) |
Aug 07, 2020 | 30.04 | 30.87 | 29.59 | 30.86 | 220,718 | +1.10(+3.70%) |
Aug 06, 2020 | 27.81 | 31.16 | 26.46 | 29.75 | 282,413 | +2.75(+10.20%) |
Aug 05, 2020 | 26.91 | 27.14 | 26.36 | 27.00 | 186,256 | +0.22(+0.83%) |
Aug 04, 2020 | 26.32 | 26.82 | 26.20 | 26.78 | 144,957 | +0.49(+1.85%) |
Aug 03, 2020 | 26.07 | 26.39 | 25.89 | 26.29 | 109,670 | +0.21(+0.79%) |
Jul 31, 2020 | 25.85 | 26.11 | 25.59 | 26.09 | 247,762 | +0.01(+0.04%) |
Jul 30, 2020 | 25.62 | 26.29 | 25.36 | 26.08 | 157,257 | +0.23(+0.88%) |
Jul 29, 2020 | 25.49 | 25.97 | 25.30 | 25.85 | 197,180 | +0.36(+1.43%) |
Jul 28, 2020 | 25.01 | 25.79 | 24.98 | 25.49 | 183,328 | +0.39(+1.57%) |
Jul 27, 2020 | 25.54 | 25.54 | 24.88 | 25.09 | 127,551 | -0.49(-1.92%) |
Jul 24, 2020 | 25.82 | 26.13 | 25.51 | 25.58 | 113,460 | -0.21(-0.80%) |
Jul 23, 2020 | 25.86 | 26.02 | 25.53 | 25.79 | 195,239 | +0.00(+0.00%) |
Jul 22, 2020 | 25.65 | 26.26 | 25.20 | 25.79 | 149,094 | -0.10(-0.38%) |
Jul 21, 2020 | 24.97 | 26.32 | 24.73 | 25.89 | 179,320 | +1.10(+4.42%) |
Jul 20, 2020 | 25.10 | 25.10 | 24.37 | 24.79 | 189,763 | -0.33(-1.31%) |
Jul 17, 2020 | 25.24 | 25.55 | 24.94 | 25.12 | 182,898 | -0.27(-1.05%) |
Jul 16, 2020 | 25.78 | 26.09 | 25.07 | 25.39 | 150,529 | -0.57(-2.20%) |
Jul 15, 2020 | 25.09 | 26.14 | 25.04 | 25.96 | 229,077 | +1.38(+5.60%) |
Jul 14, 2020 | 24.58 | 25.11 | 24.13 | 24.58 | 456,498 | +0.08(+0.32%) |
Jul 13, 2020 | 24.77 | 25.31 | 23.79 | 24.50 | 139,026 | +0.03(+0.12%) |
Jul 10, 2020 | 23.38 | 24.50 | 23.30 | 24.47 | 129,116 | +1.05(+4.49%) |
Jul 09, 2020 | 23.39 | 23.71 | 22.92 | 23.42 | 229,799 | -0.02(-0.08%) |
Jul 08, 2020 | 24.07 | 24.17 | 23.02 | 23.44 | 250,640 | -0.78(-3.21%) |
Jul 07, 2020 | 24.30 | 24.42 | 24.02 | 24.22 | 214,934 | -0.37(-1.52%) |
Jul 06, 2020 | 25.22 | 25.31 | 24.52 | 24.59 | 194,564 | -0.13(-0.52%) |
Jul 02, 2020 | 24.94 | 25.22 | 24.36 | 24.72 | 231,698 | +0.13(+0.52%) |
Jul 01, 2020 | 24.59 | 25.05 | 24.51 | 24.59 | 238,058 | +0.04(+0.18%) |
Jun 30, 2020 | 24.35 | 24.73 | 24.18 | 24.55 | 417,365 | +0.17(+0.71%) |
Jun 29, 2020 | 23.52 | 24.75 | 23.52 | 24.37 | 241,385 | +0.94(+4.03%) |
Jun 26, 2020 | 23.77 | 24.15 | 23.41 | 23.43 | 523,889 | -0.50(-2.10%) |
Jun 25, 2020 | 23.83 | 24.08 | 23.57 | 23.93 | 242,270 | -0.02(-0.08%) |
Jun 24, 2020 | 24.02 | 24.12 | 23.43 | 23.95 | 240,294 | -0.39(-1.60%) |
Jun 23, 2020 | 24.41 | 24.92 | 24.30 | 24.34 | 263,539 | +0.27(+1.12%) |
Jun 22, 2020 | 24.19 | 24.19 | 23.36 | 24.07 | 213,940 | -0.29(-1.17%) |
Jun 19, 2020 | 24.73 | 25.21 | 24.09 | 24.35 | 499,184 | -0.16(-0.64%) |
Jun 18, 2020 | 24.47 | 24.91 | 24.33 | 24.51 | 188,723 | -0.19(-0.78%) |
Jun 17, 2020 | 25.98 | 25.98 | 24.51 | 24.70 | 282,819 | -1.23(-4.76%) |
Jun 16, 2020 | 26.20 | 26.21 | 25.56 | 25.94 | 189,681 | +0.93(+3.74%) |
Jun 15, 2020 | 24.26 | 25.50 | 24.26 | 25.00 | 178,689 | -0.18(-0.70%) |
Jun 12, 2020 | 26.35 | 26.52 | 24.42 | 25.18 | 271,755 | -0.52(-2.03%) |
Jun 11, 2020 | 26.48 | 26.83 | 25.68 | 25.70 | 270,010 | -1.82(-6.61%) |
Jun 10, 2020 | 27.86 | 28.06 | 27.28 | 27.52 | 159,251 | -0.33(-1.20%) |
Jun 09, 2020 | 28.30 | 28.52 | 26.90 | 27.86 | 261,425 | -0.89(-3.08%) |
Jun 08, 2020 | 28.17 | 29.19 | 28.17 | 28.74 | 314,297 | +0.87(+3.10%) |
Jun 05, 2020 | 28.49 | 28.82 | 27.79 | 27.88 | 312,320 | +0.30(+1.07%) |
Jun 04, 2020 | 27.21 | 28.09 | 26.96 | 27.58 | 372,457 | +0.13(+0.47%) |
Jun 03, 2020 | 27.14 | 27.96 | 26.94 | 27.45 | 180,391 | +0.72(+2.69%) |
Jun 02, 2020 | 26.76 | 27.09 | 26.25 | 26.73 | 363,542 | +0.03(+0.11%) |